Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-03-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $33.05 | $33.05 | 200 | — | — |
| 2014-12-30 | $29.20 | $29.20 | 0 | — | — |
| 2014-12-29 | $30.52 | $30.52 | 200 | — | — |
| 2014-12-26 | $28.93 | $28.93 | 0 | — | — |
| 2014-12-24 | $30.12 | $30.12 | 300 | — | — |
| 2014-12-23 | $28.93 | $28.93 | 0 | — | — |
| 2014-12-22 | $28.11 | $28.11 | 0 | — | — |
| 2014-12-19 | $28.11 | $28.11 | 0 | — | — |
| 2014-12-18 | $28.86 | $28.86 | 0 | — | — |
| 2014-12-17 | $28.93 | $28.93 | 0 | — | — |
| 2014-12-16 | $24.66 | $24.66 | 0 | — | — |
| 2014-12-15 | $30.05 | $30.05 | 0 | — | — |
| 2014-12-12 | $28.87 | $28.87 | 0 | — | — |
| 2014-12-11 | $30.01 | $30.01 | 0 | — | — |
| 2014-12-10 | $30.76 | $30.76 | 0 | — | — |
| 2014-12-09 | $30.76 | $30.76 | 1,000 | — | — |
| 2014-12-08 | $28.50 | $28.50 | 0 | — | — |
| 2014-12-05 | $27.42 | $27.42 | 0 | — | — |
| 2014-12-04 | $26.40 | $26.40 | 0 | — | — |
| 2014-12-03 | $26.40 | $26.40 | 0 | — | — |
| 2014-12-02 | $28.49 | $28.49 | 0 | — | — |
| 2014-12-01 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-28 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-26 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-25 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-24 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-21 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-20 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-19 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-18 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-17 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-14 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-13 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-12 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-11 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-10 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-07 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-06 | $32.50 | $32.50 | 0 | — | — |
| 2014-11-05 | $32.50 | $32.50 | 200 | — | — |
| 2014-11-04 | $33.59 | $33.59 | 0 | — | — |
| 2014-11-03 | $33.59 | $33.59 | 0 | — | — |
| 2014-10-31 | $33.59 | $33.59 | 500 | — | — |
| 2014-10-30 | $32.00 | $32.00 | 0 | — | — |
| 2014-10-29 | $32.00 | $32.00 | 100 | — | — |
| 2014-10-28 | $30.00 | $30.00 | 1,200 | — | — |
| 2014-10-27 | $31.20 | $31.20 | 0 | — | — |
| 2014-10-24 | $31.20 | $31.20 | 4,900 | — | — |
| 2014-10-23 | $30.05 | $30.05 | 0 | — | — |
| 2014-10-22 | $30.05 | $30.05 | 100 | — | — |
| 2014-10-21 | $32.46 | $32.46 | 100 | — | — |
| 2014-10-20 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-17 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-16 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-15 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-14 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-13 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-10 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-09 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-08 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-07 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-06 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-03 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-02 | $29.05 | $29.05 | 0 | — | — |
| 2014-10-01 | $29.05 | $29.05 | 900 | — | — |
| 2014-09-30 | $30.28 | $30.28 | 0 | — | — |
| 2014-09-29 | $30.28 | $30.28 | 0 | — | — |
| 2014-09-26 | $30.28 | $30.28 | 800 | — | — |
| 2014-09-25 | $30.02 | $30.02 | 1,800 | — | — |
| 2014-09-24 | $31.66 | $31.66 | 0 | — | — |
| 2014-09-23 | $31.66 | $31.66 | 0 | — | — |
| 2014-09-22 | $31.66 | $31.66 | 0 | — | — |
| 2014-09-19 | $31.66 | $31.66 | 0 | — | — |
| 2014-09-18 | $31.66 | $31.66 | 400 | — | — |
| 2014-09-17 | $31.61 | $31.61 | 0 | — | — |
| 2014-09-16 | $31.61 | $31.61 | 0 | — | — |
| 2014-09-15 | $31.61 | $31.61 | 0 | — | — |
| 2014-09-12 | $31.61 | $31.61 | 0 | — | — |
| 2014-09-11 | $31.61 | $31.61 | 300 | — | — |
| 2014-09-10 | $32.54 | $32.54 | 0 | — | — |
| 2014-09-09 | $32.54 | $32.54 | 1,600 | — | — |
| 2014-09-08 | $34.81 | $34.81 | 0 | — | — |
| 2014-09-05 | $34.81 | $34.81 | 0 | — | — |
| 2014-09-04 | $34.81 | $34.81 | 0 | — | — |
| 2014-09-03 | $34.81 | $34.81 | 0 | — | — |
| 2014-09-02 | $34.81 | $34.81 | 500 | — | — |
| 2014-08-29 | $34.41 | $34.41 | 0 | — | — |
| 2014-08-28 | $34.41 | $34.41 | 0 | — | — |
| 2014-08-27 | $34.41 | $34.41 | 0 | — | — |
| 2014-08-26 | $34.41 | $34.41 | 0 | — | — |
| 2014-08-25 | $34.41 | $34.41 | 2,000 | — | — |
| 2014-08-22 | $34.35 | $34.35 | 0 | — | — |
| 2014-08-21 | $34.35 | $34.35 | 0 | — | — |
| 2014-08-20 | $34.35 | $34.35 | 700 | — | — |
| 2014-08-19 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-18 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-15 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-14 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-13 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-12 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-11 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-08 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-07 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-06 | $34.90 | $34.90 | 0 | — | — |
| 2014-08-05 | $34.90 | $34.90 | 200 | — | — |
| 2014-08-04 | $35.01 | $35.01 | 0 | — | — |
| 2014-08-01 | $35.01 | $35.01 | 0 | — | — |
| 2014-07-31 | $35.01 | $35.01 | 0 | — | — |
| 2014-07-30 | $35.01 | $35.01 | 1,000 | — | — |
| 2014-07-29 | $33.39 | $33.39 | 0 | — | — |
| 2014-07-28 | $33.39 | $33.39 | 0 | — | — |
| 2014-07-25 | $33.39 | $33.39 | 1,300 | — | — |
| 2014-07-24 | $33.43 | $33.43 | 0 | — | — |
| 2014-07-23 | $33.43 | $33.43 | 2,900 | — | — |
| 2014-07-22 | $35.00 | $35.00 | 0 | — | — |
| 2014-07-21 | $35.00 | $35.00 | 0 | — | — |
| 2014-07-18 | $35.00 | $35.00 | 0 | — | — |
| 2014-07-17 | $35.00 | $35.00 | 700 | — | — |
| 2014-07-16 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-15 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-14 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-11 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-10 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-09 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-08 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-07 | $36.48 | $36.48 | 0 | — | — |
| 2014-07-03 | $36.48 | $36.48 | 500 | — | — |
| 2014-07-02 | $36.35 | $36.35 | 0 | — | — |
| 2014-07-01 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-30 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-27 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-26 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-25 | $36.35 | $36.35 | 300 | — | — |
| 2014-06-24 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-23 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-20 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-19 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-18 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-17 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-16 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-13 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-12 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-11 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-10 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-09 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-06 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-05 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-04 | $36.35 | $36.35 | 0 | — | — |
| 2014-06-03 | $36.35 | $36.35 | 400 | — | — |
| 2014-06-02 | $39.85 | $39.85 | 0 | — | — |
| 2014-05-30 | $39.85 | $39.85 | 300 | — | — |
| 2014-05-29 | $37.60 | $37.60 | 200 | — | — |
| 2014-05-28 | $38.70 | $38.70 | 0 | — | — |
| 2014-05-27 | $38.70 | $38.70 | 2,200 | — | — |
| 2014-05-23 | $38.25 | $38.25 | 700 | — | — |
| 2014-05-22 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-21 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-20 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-19 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-16 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-15 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-14 | $38.16 | $38.16 | 0 | — | — |
| 2014-05-13 | $38.16 | $38.16 | 100 | — | — |
| 2014-05-12 | $40.28 | $40.28 | 0 | — | — |
| 2014-05-09 | $40.28 | $40.28 | 0 | — | — |
| 2014-05-08 | $40.28 | $40.28 | 0 | — | — |
| 2014-05-07 | $40.28 | $40.28 | 400 | — | — |
| 2014-05-06 | $38.80 | $38.80 | 1,000 | — | — |
| 2014-05-05 | $41.07 | $41.07 | 1,000 | — | — |
| 2014-05-02 | $40.00 | $40.00 | 0 | — | — |
| 2014-05-01 | $40.00 | $40.00 | 2,100 | — | — |
| 2014-04-30 | $40.20 | $40.20 | 2,900 | — | — |
| 2014-04-29 | $38.99 | $38.99 | 1,100 | — | — |
| 2014-04-28 | $38.25 | $38.25 | 200 | — | — |
| 2014-04-25 | $38.99 | $38.99 | 100 | — | — |
| 2014-04-24 | $40.85 | $40.85 | 500 | — | — |
| 2014-04-23 | $37.42 | $37.42 | 1,000 | — | — |
| 2014-04-22 | $37.26 | $37.26 | 0 | — | — |
| 2014-04-21 | $37.26 | $37.26 | 0 | — | — |
| 2014-04-17 | $37.26 | $37.26 | 0 | — | — |
| 2014-04-16 | $37.26 | $37.26 | 300 | — | — |
| 2014-04-15 | $40.17 | $40.17 | 500 | — | — |
| 2014-04-14 | $39.20 | $39.20 | 900 | — | — |
| 2014-04-11 | $37.15 | $37.15 | 0 | — | — |
| 2014-04-10 | $37.15 | $37.15 | 100 | — | — |
| 2014-04-09 | $37.48 | $37.48 | 300 | — | — |
| 2014-04-08 | $37.71 | $37.71 | 0 | — | — |
| 2014-04-07 | $37.71 | $37.71 | 0 | — | — |
| 2014-04-04 | $37.71 | $37.71 | 3,000 | — | — |
| 2014-04-03 | $37.70 | $37.70 | 300 | — | — |
| 2014-04-02 | $37.83 | $37.83 | 2,100 | — | — |
| 2014-04-01 | $37.69 | $37.69 | 3,700 | — | — |
| 2014-03-31 | $37.82 | $37.82 | 24,700 | — | — |
| 2014-03-28 | $39.75 | $39.75 | 5,600 | — | — |
| 2014-03-27 | $37.70 | $37.70 | 500 | — | — |
| 2014-03-26 | $38.74 | $38.74 | 10,800 | — | — |
| 2014-03-25 | $38.00 | $38.00 | 0 | — | — |
| 2014-03-24 | $38.00 | $38.00 | 200 | — | — |
| 2014-03-21 | $38.76 | $38.76 | 700 | — | — |
| 2014-03-20 | $40.05 | $40.05 | 1,300 | — | — |
| 2014-03-19 | $37.30 | $37.30 | 3,100 | — | — |
| 2014-03-18 | $36.61 | $36.61 | 900 | — | — |
| 2014-03-17 | $38.10 | $38.10 | 13,100 | — | — |
| 2014-03-14 | $39.00 | $39.00 | 0 | — | — |
| 2014-03-13 | $39.00 | $39.00 | 0 | — | — |
| 2014-03-12 | $39.00 | $39.00 | 0 | — | — |
| 2014-03-11 | $39.00 | $39.00 | 0 | — | — |
| 2014-03-10 | $39.00 | $39.00 | 0 | — | — |
| 2014-03-07 | $39.00 | $39.00 | 500 | — | — |
| 2014-03-06 | $39.00 | $39.00 | 300 | — | — |
| 2014-03-05 | $38.98 | $38.98 | 0 | — | — |
| 2014-03-04 | $38.98 | $38.98 | 700 | — | — |
| 2014-03-03 | $39.20 | $39.20 | 13,700 | — | — |
| 2014-02-28 | $37.91 | $37.91 | 6,200 | — | — |
| 2014-02-27 | $38.98 | $38.98 | 100 | — | — |
| 2014-02-26 | $36.80 | $36.80 | 0 | — | — |
| 2014-02-25 | $36.80 | $36.80 | 1,100 | — | — |
| 2014-02-24 | $36.25 | $36.25 | 0 | — | — |
| 2014-02-21 | $36.25 | $36.25 | 0 | — | — |
| 2014-02-20 | $36.25 | $36.25 | 1,100 | — | — |
| 2014-02-19 | $34.81 | $34.81 | 0 | — | — |
| 2014-02-18 | $34.81 | $34.81 | 200 | — | — |
| 2014-02-14 | $34.61 | $34.61 | 6,700 | — | — |
| 2014-02-13 | $34.44 | $34.44 | 600 | — | — |
| 2014-02-12 | $34.75 | $34.75 | 600 | — | — |
| 2014-02-11 | $34.68 | $34.68 | 0 | — | — |
| 2014-02-10 | $34.68 | $34.68 | 0 | — | — |
| 2014-02-07 | $34.68 | $34.68 | 1,300 | — | — |
| 2014-02-06 | $34.65 | $34.65 | 400 | — | — |
| 2014-02-05 | $34.78 | $34.78 | 1,300 | — | — |
| 2014-02-04 | $34.96 | $34.96 | 0 | — | — |
| 2014-02-03 | $34.96 | $34.96 | 0 | — | — |
| 2014-01-31 | $34.96 | $34.96 | 0 | — | — |
| 2014-01-30 | $34.96 | $34.96 | 0 | — | — |
| 2014-01-29 | $34.96 | $34.96 | 0 | — | — |
| 2014-01-28 | $34.96 | $34.96 | 1,100 | — | — |
| 2014-01-27 | $34.50 | $34.50 | 300 | — | — |
| 2014-01-24 | $35.00 | $35.00 | 200 | — | — |
| 2014-01-23 | $35.29 | $35.29 | 900 | — | — |
| 2014-01-22 | $34.70 | $34.70 | 0 | — | — |
| 2014-01-21 | $34.70 | $34.70 | 0 | — | — |
| 2014-01-17 | $34.70 | $34.70 | 0 | — | — |
| 2014-01-16 | $34.70 | $34.70 | 2,200 | — | — |
| 2014-01-15 | $34.75 | $34.75 | 1,300 | — | — |
| 2014-01-14 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-13 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-10 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-09 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-08 | $34.50 | $34.50 | 1,100 | — | — |
| 2014-01-07 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-06 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-03 | $34.50 | $34.50 | 0 | — | — |
| 2014-01-02 | $34.50 | $34.50 | 300 | — | — |